Oslo - Delayed Quote
NOK
Atea ASA (ATEA.OL)
165.40
-2.20
(-1.31%)
At close: November 6 at 4:25:08 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
166.00
166.60
164.60
165.40
165.40
56,787
Nov 5, 2026
169.80
171.60
167.40
167.60
167.60
79,533
Nov 4, 2026
167.60
170.60
167.00
170.40
170.40
46,213
Nov 3, 2026
166.20
168.40
165.20
167.60
167.60
63,666
Nov 2, 2026
168.20
170.00
167.00
169.00
169.00
50,442
Oct 30, 2026
172.60
172.60
167.40
168.20
168.20
54,967
Oct 29, 2026
174.40
174.40
170.40
171.20
171.20
178,963
Oct 28, 2026
170.40
175.20
170.00
174.80
174.80
119,162
Oct 27, 2026
170.00
171.40
169.00
170.60
170.60
79,743
Oct 26, 2026
163.40
170.60
163.40
170.00
170.00
107,584
Oct 23, 2026
165.00
166.40
163.00
163.40
163.40
131,358
Oct 22, 2026
165.00
173.80
165.00
165.00
165.00
159,289
Oct 21, 2026
159.60
163.00
158.40
163.00
163.00
138,200
Oct 20, 2026
160.40
161.40
157.00
158.80
158.80
104,488
Oct 19, 2026
162.00
162.00
158.40
159.60
159.60
110,926
Oct 16, 2026
163.40
166.00
163.40
164.40
164.40
170,937
Oct 15, 2026
166.40
166.40
161.60
162.00
162.00
162,984
Oct 14, 2026
165.80
169.20
165.60
166.20
166.20
155,260
Oct 13, 2026
164.00
164.00
161.20
163.40
163.40
74,853
Oct 12, 2026
164.20
165.40
163.00
163.00
163.00
57,550
Oct 9, 2026
166.00
166.80
162.80
164.00
164.00
49,374
Oct 8, 2026
163.20
166.80
163.00
166.20
166.20
63,230
Oct 7, 2026
163.80
165.00
163.20
163.40
163.40
38,358
Oct 6, 2026
165.40
167.60
164.00
164.00
164.00
44,925
Oct 5, 2026
165.00
166.20
164.20
165.40
165.40
30,739
Oct 2, 2026
165.40
166.60
165.00
166.00
166.00
40,823
Oct 1, 2026
163.80
166.80
163.00
165.80
165.80
72,093
Sep 30, 2026
165.20
166.80
164.80
165.00
165.00
102,679
Sep 29, 2026
164.60
166.80
163.00
165.00
165.00
84,213
Sep 28, 2026
169.00
169.60
164.20
164.20
164.20
97,202
Sep 25, 2026
170.00
170.40
167.00
167.20
167.20
42,086
Sep 24, 2026
170.40
170.60
169.20
169.40
169.40
21,802
Sep 23, 2026
172.20
172.20
169.40
170.00
170.00
29,817
Sep 22, 2026
172.40
173.60
171.40
171.40
171.40
26,460
Sep 21, 2026
169.20
172.40
169.00
172.40
172.40
27,452
Sep 18, 2026
171.60
171.60
168.60
169.00
169.00
133,474
Sep 17, 2026
170.00
171.80
169.60
171.60
171.60
40,267
Sep 16, 2026
170.00
171.40
169.00
169.40
169.40
46,147
Sep 15, 2026
169.20
170.00
167.40
170.00
170.00
76,740
Sep 14, 2026
166.00
169.80
165.00
169.00
169.00
71,724
Sep 11, 2026
164.20
166.60
164.00
166.00
166.00
56,519
Sep 10, 2026
166.00
166.20
163.20
164.20
164.20
123,316
Sep 9, 2026
166.40
166.40
163.20
164.20
164.20
73,923
Sep 8, 2026
168.80
168.80
164.40
164.60
164.60
62,238
Sep 7, 2026
170.40
171.20
168.00
168.00
168.00
82,611
Sep 4, 2026
170.00
171.40
169.40
171.00
171.00
58,888
Sep 3, 2026
169.40
170.80
168.80
170.60
170.60
48,563
Sep 2, 2026
172.20
172.60
169.20
169.20
169.20
71,177
Sep 1, 2026
175.00
175.60
172.00
173.40
173.40
73,950
Aug 31, 2026
177.60
178.60
176.20
178.60
178.60
86,880
Aug 28, 2026
176.80
178.60
175.20
177.60
177.60
46,721
Aug 27, 2026
174.60
177.00
174.60
176.80
176.80
32,044
Aug 26, 2026
176.00
176.00
174.40
174.60
174.60
32,216
Aug 25, 2026
175.00
177.40
174.40
176.80
176.80
29,887
Aug 24, 2026
175.40
176.00
174.20
175.00
175.00
38,611
Aug 21, 2026
174.00
175.60
173.40
175.60
175.60
55,059
Aug 20, 2026
174.00
175.00
172.60
174.20
174.20
45,165
Aug 19, 2026
175.60
176.00
173.20
173.20
173.20
45,562
Aug 18, 2026
174.60
176.00
174.60
175.60
175.60
62,864
Aug 17, 2026
177.20
177.20
173.00
174.60
174.60
68,821
Aug 14, 2026
176.00
179.00
176.00
178.60
178.60
98,915
Aug 13, 2026
173.80
176.60
172.80
176.20
176.20
50,772
Aug 12, 2026
173.20
173.60
172.00
172.20
172.20
44,689
Aug 11, 2026
174.00
174.20
172.40
173.60
173.60
58,296
Aug 10, 2026
174.60
174.60
172.20
173.40
173.40
47,344
Aug 7, 2026
171.00
174.80
171.00
174.40
174.40
39,414
Aug 6, 2026
171.00
172.40
170.40
172.00
172.00
49,337
Aug 5, 2026
172.00
172.20
170.20
171.00
171.00
50,192
Aug 4, 2026
172.60
172.60
169.00
171.00
171.00
44,859
Aug 3, 2026
171.00
173.00
170.60
171.40
171.40
30,861
Jul 31, 2026
172.20
174.20
170.20
171.20
171.20
61,608
Jul 30, 2026
173.60
173.60
170.80
172.20
172.20
41,726
Jul 29, 2026
169.20
173.80
169.20
173.60
173.60
72,672
Jul 28, 2026
168.00
169.80
167.20
169.60
169.60
55,411
Jul 27, 2026
164.20
168.60
164.20
168.00
168.00
43,833
Jul 24, 2026
163.60
164.80
162.60
164.20
164.20
33,335
Jul 23, 2026
163.60
164.40
162.20
163.60
163.60
56,589
Jul 22, 2026
163.60
165.00
162.40
164.80
164.80
46,315
Jul 21, 2026
162.00
164.00
160.80
164.00
164.00
49,427
Jul 20, 2026
158.00
163.80
158.00
161.20
161.20
64,822
Jul 17, 2026
155.40
160.80
155.20
159.80
159.80
132,042
Jul 16, 2026
157.60
160.00
152.00
157.00
157.00
302,269
Jul 15, 2026
164.00
165.00
161.40
165.00
165.00
59,301
Jul 14, 2026
161.80
164.00
159.80
164.00
164.00
89,809
Jul 13, 2026
159.80
163.00
159.60
162.00
162.00
77,401
Jul 10, 2026
161.00
161.00
158.60
160.00
160.00
70,716
Jul 9, 2026
164.80
164.80
160.00
161.20
161.20
96,031
Jul 8, 2026
167.80
167.80
161.80
164.80
164.80
138,073
Jul 7, 2026
172.00
172.80
168.20
168.20
168.20
62,755
Jul 6, 2026
172.00
173.00
170.80
171.80
171.80
44,189
Jul 3, 2026
173.20
174.00
170.60
172.00
172.00
59,405
Jul 2, 2026
174.80
176.00
172.80
173.20
173.20
52,263
Jul 1, 2026
173.00
174.60
171.60
174.60
174.60
99,875
Jun 30, 2026
173.80
174.80
172.00
172.80
172.80
117,837
Jun 29, 2026
169.60
174.60
169.00
174.60
174.60
86,515
Jun 26, 2026
169.60
170.60
168.20
168.20
168.20
71,386
Jun 25, 2026
170.80
172.20
169.00
170.80
170.80
80,122
Jun 24, 2026
169.00
169.80
167.00
169.80
169.80
85,899
Jun 23, 2026
170.80
170.80
168.00
169.20
169.20
81,433
Jun 22, 2026
169.20
172.20
169.20
170.40
170.40
94,238
Jun 19, 2026
167.00
169.20
166.20
169.20
169.20
205,761
Jun 18, 2026
166.20
167.60
165.20
166.40
166.40
165,853
Jun 17, 2026
163.00
167.00
163.00
166.80
166.80
101,731
Jun 16, 2026
164.00
165.00
163.00
163.00
163.00
57,949
Jun 15, 2026
164.80
166.60
163.20
164.00
164.00
88,410
Jun 12, 2026
162.00
164.80
162.00
164.60
164.60
52,388
Jun 11, 2026
164.20
164.80
161.20
162.00
162.00
105,869
Jun 10, 2026
166.60
166.80
164.20
166.20
166.20
154,372
Jun 9, 2026
165.60
167.80
165.00
167.40
167.40
64,593
Jun 8, 2026
165.20
166.20
164.40
165.20
165.20
64,353
Jun 5, 2026
166.40
167.80
165.60
166.40
166.40
68,702
Jun 4, 2026
164.40
167.00
164.20
166.00
166.00
59,332
Jun 3, 2026
167.00
167.80
164.60
165.60
165.60
67,306
Jun 2, 2026
169.00
171.00
166.80
167.60
167.60
121,845
Jun 1, 2026
166.00
169.40
166.00
168.80
168.80
193,937
May 29, 2026
160.40
166.20
160.20
165.60
165.60
264,605
May 28, 2026
158.00
161.20
156.80
160.80
160.80
113,564
May 27, 2026
160.00
160.60
157.20
157.20
157.20
85,461
May 26, 2026
160.60
161.20
159.00
159.40
159.40
79,838
May 22, 2026
158.60
161.20
158.60
160.20
160.20
69,917
May 21, 2026
158.40
159.60
158.00
158.60
158.60
58,811
May 20, 2026
3.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
158.00
158.60
156.80
158.00
158.00
83,754
May 19, 2026
158.80
162.40
158.20
162.20
158.45
147,044
May 18, 2026
156.80
158.40
156.00
158.40
154.74
87,793
May 15, 2026
157.00
157.80
155.80
156.80
153.17
80,046
May 13, 2026
156.00
156.80
155.40
155.40
151.81
43,223
May 12, 2026
158.60
158.80
155.80
156.20
152.59
86,033
May 11, 2026
160.00
160.40
158.40
158.40
154.74
50,085
May 8, 2026
160.80
162.20
159.20
159.20
155.52
154,217
May 7, 2026
162.00
162.20
160.60
161.20
157.47
74,501
May 6, 2026
160.20
163.80
159.80
162.80
159.04
117,138
May 5, 2026
160.60
161.60
158.60
160.20
156.50
225,849
May 4, 2026
157.80
160.00
157.00
160.00
156.30
108,456
Apr 30, 2026
156.60
158.00
154.40
156.20
152.59
119,394
Apr 29, 2026
154.00
156.80
153.80
154.20
150.63
313,312
Apr 28, 2026
152.20
155.80
150.00
154.40
150.83
350,197
Apr 27, 2026
143.60
144.00
142.20
143.20
139.89
128,600
Apr 24, 2026
144.00
145.40
142.60
142.60
139.30
68,551
Apr 23, 2026
146.00
146.40
143.40
143.40
140.08
147,051
Apr 22, 2026
147.60
148.40
146.40
147.00
143.60
58,333
Apr 21, 2026
148.00
148.00
146.00
148.00
144.58
86,392
Apr 20, 2026
146.60
147.20
145.20
146.80
143.41
106,602
Apr 17, 2026
145.00
147.60
144.80
147.40
143.99
143,094
Apr 16, 2026
144.60
144.60
143.00
144.00
140.67
126,150
Apr 15, 2026
143.00
144.00
142.80
143.20
139.89
133,887
Apr 14, 2026
141.00
143.60
140.60
142.60
139.30
269,929
Apr 13, 2026
141.20
141.80
139.40
140.00
136.76
220,187
Apr 10, 2026
140.00
142.20
140.00
141.00
137.74
162,125
Apr 9, 2026
143.20
143.20
139.80
139.80
136.57
530,564
Apr 8, 2026
143.00
143.80
142.20
143.80
140.48
119,585
Apr 7, 2026
140.00
143.00
139.80
141.00
137.74
202,163
Apr 1, 2026
142.00
142.60
139.20
139.20
135.98
68,424
Mar 31, 2026
138.40
141.80
138.00
141.40
138.13
194,322
Mar 30, 2026
136.60
138.20
136.40
137.40
134.22
149,666
Mar 27, 2026
138.00
138.00
136.20
136.40
133.25
152,470
Mar 26, 2026
136.60
138.20
135.40
138.00
134.81
101,658
Mar 25, 2026
137.40
138.80
136.40
136.60
133.44
99,185
Mar 24, 2026
137.20
137.80
136.00
136.60
133.44
70,252
Mar 23, 2026
135.60
138.60
134.40
137.40
134.22
190,712
Mar 20, 2026
141.60
141.60
137.20
137.20
134.03
408,516
Mar 19, 2026
141.40
141.60
140.60
141.20
137.94
67,803
Mar 18, 2026
141.80
142.80
141.20
141.20
137.94
71,669
Mar 17, 2026
141.40
141.80
140.20
141.40
138.13
128,372
Mar 16, 2026
141.40
142.60
141.20
141.80
138.52
104,834
Mar 13, 2026
141.20
142.00
140.60
141.40
138.13
154,371
Mar 12, 2026
141.00
142.60
140.60
142.00
138.72
96,917
Mar 11, 2026
141.00
141.60
139.60
140.80
137.54
86,350
Mar 10, 2026
143.40
143.40
140.40
141.00
137.74
268,964
Mar 9, 2026
143.00
143.00
141.20
142.00
138.72
89,419
Mar 6, 2026
144.60
144.60
143.20
143.80
140.48
166,430
Mar 5, 2026
143.00
144.20
142.40
143.40
140.08
86,232
Mar 4, 2026
141.20
143.20
140.80
143.00
139.69
71,749
Mar 3, 2026
144.00
144.00
140.40
141.20
137.94
235,213
Mar 2, 2026
143.00
144.40
141.20
144.00
140.67
96,203
Feb 27, 2026
144.40
144.80
143.20
144.40
141.06
188,957
Feb 26, 2026
142.40
144.40
141.20
144.40
141.06
140,696
Feb 25, 2026
143.00
144.20
141.20
141.60
138.33
134,321
Feb 24, 2026
144.00
144.80
142.80
143.00
139.69
207,869
Feb 23, 2026
144.60
144.80
143.40
144.60
141.26
128,061
Feb 20, 2026
144.60
145.60
142.80
145.60
142.23
71,196
Feb 19, 2026
142.80
144.60
142.80
144.00
140.67
88,958
Feb 18, 2026
141.40
142.80
140.40
142.60
139.30
71,873
Feb 17, 2026
141.60
142.20
140.20
141.00
137.74
129,047
Feb 16, 2026
142.20
142.60
140.60
142.20
138.91
100,446
Feb 13, 2026
142.40
142.40
139.60
141.20
137.94
489,690
Feb 12, 2026
140.40
141.80
139.00
141.80
138.52
243,487
Feb 11, 2026
143.80
145.00
138.40
141.00
137.74
396,902
Feb 10, 2026
151.20
153.80
144.00
146.00
142.62
581,491
Feb 9, 2026
146.20
149.20
146.20
148.40
144.97
131,517
Feb 6, 2026
146.00
146.60
144.60
146.20
142.82
97,183
Feb 5, 2026
145.40
147.20
145.00
146.40
143.02
97,932
Feb 4, 2026
148.00
148.00
145.00
145.80
142.43
110,849
Feb 3, 2026
155.40
155.40
148.60
149.00
145.56
131,346
Feb 2, 2026
153.00
155.80
151.40
155.60
152.00
71,568
Jan 30, 2026
153.80
155.60
153.60
154.00
150.44
63,598
Jan 29, 2026
157.20
157.20
153.40
153.80
150.24
87,823
Jan 28, 2026
159.60
159.60
156.80
157.40
153.76
33,541
Jan 27, 2026
159.20
160.20
158.60
159.00
155.32
40,687
Jan 26, 2026
159.40
159.40
158.40
158.60
154.93
31,793
Jan 23, 2026
159.00
159.00
157.60
159.00
155.32
67,428
Jan 22, 2026
157.60
160.00
157.60
159.00
155.32
49,429
Jan 21, 2026
157.00
157.40
154.60
156.80
153.17
317,593
Jan 20, 2026
156.60
157.40
156.00
157.00
153.37
39,338
Jan 19, 2026
159.80
160.00
157.40
157.80
154.15
60,747
Jan 16, 2026
162.00
163.00
161.80
162.00
158.25
54,205
Jan 15, 2026
161.00
162.40
159.60
162.20
158.45
59,059
Jan 14, 2026
159.60
162.00
159.00
162.00
158.25
262,205
Jan 13, 2026
160.60
161.60
159.40
160.00
156.30
62,822
Jan 12, 2026
162.40
163.80
160.60
160.60
156.89
81,520
Jan 9, 2026
158.20
163.40
157.20
162.80
159.04
141,412
Jan 8, 2026
160.60
162.20
158.00
158.00
154.35
220,305
Jan 7, 2026
153.60
155.20
152.60
155.20
151.61
102,163
Jan 6, 2026
153.60
154.00
152.20
153.40
149.85
79,059
Jan 5, 2026
153.20
154.00
152.40
153.00
149.46
234,745
Jan 2, 2026
157.80
157.80
154.60
154.60
151.03
44,960
Dec 30, 2025
157.00
158.40
156.40
157.80
154.15
143,544
Dec 29, 2025
155.40
157.40
153.80
157.00
153.37
52,931
Dec 23, 2025
155.00
156.20
153.80
155.60
152.00
112,627
Dec 22, 2025
159.80
159.80
154.80
156.00
152.39
209,371
Dec 19, 2025
161.00
161.40
159.40
159.60
155.91
235,877
Dec 18, 2025
160.40
161.40
160.00
161.00
157.28
52,009
Dec 17, 2025
160.40
161.40
159.60
160.40
156.69
239,589
Dec 16, 2025
161.20
162.00
160.40
160.60
156.89
64,811
Dec 15, 2025
160.60
162.40
160.20
161.40
157.67
84,863
Dec 12, 2025
159.20
161.60
158.60
161.60
157.86
113,543
Dec 11, 2025
155.00
159.20
154.80
159.20
155.52
91,325
Dec 10, 2025
155.00
155.20
153.80
154.80
151.22
53,077
Dec 9, 2025
155.00
155.00
154.00
154.80
151.22
63,580
Dec 8, 2025
153.00
155.20
152.60
155.20
151.61
53,193
Dec 5, 2025
153.00
153.00
151.40
153.00
149.46
31,121
Dec 4, 2025
151.40
152.60
150.40
152.60
149.07
56,808
Dec 3, 2025
149.00
151.20
148.60
151.00
147.51
105,572
Dec 2, 2025
148.00
149.60
148.00
148.40
144.97
51,433
Dec 1, 2025
149.00
149.40
147.40
148.60
145.16
50,539
Nov 28, 2025
148.20
149.40
147.60
148.60
145.16
121,432
Nov 27, 2025
147.60
148.40
147.20
148.00
144.58
54,716
Nov 26, 2025
149.20
149.60
147.20
147.20
143.80
71,514
Nov 25, 2025
149.00
152.20
146.60
147.60
144.19
145,906
Nov 24, 2025
146.00
147.00
145.20
147.00
143.60
137,110
Nov 21, 2025
144.00
145.40
143.40
145.40
142.04
51,118
Nov 20, 2025
145.00
146.00
143.20
145.60
142.23
39,441
Nov 19, 2025
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
145.20
145.20
141.40
144.60
141.26
68,953
Nov 18, 2025
148.80
149.00
146.80
146.80
139.99
96,339
Nov 17, 2025
150.00
150.00
148.20
149.00
142.08
61,973
Nov 14, 2025
150.40
150.60
148.00
150.00
143.04
125,199
Nov 13, 2025
151.00
151.20
149.80
150.00
143.04
72,623
Nov 12, 2025
148.80
151.00
148.60
150.60
143.61
41,877
Nov 11, 2025
149.80
150.40
147.80
148.80
141.89
59,426
Nov 10, 2025
150.00
151.00
149.00
150.00
143.04
38,657
Nov 7, 2025
149.60
149.60
148.00
148.60
141.70
66,320
Nov 6, 2025
150.80
151.20
149.40
149.40
142.47
66,135
